Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.53 | 26.53 | 26.53 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.68 | 26.71 | 26.50 | 26.56 | 6,425,211 | -0.04(-0.17%) |
Dec 27, 2017 | 26.62 | 26.71 | 26.51 | 26.60 | 5,307,661 | +0.14(+0.54%) |
Dec 26, 2017 | 26.26 | 26.58 | 26.23 | 26.46 | 4,481,121 | +0.18(+0.68%) |
Dec 22, 2017 | 26.47 | 26.48 | 26.26 | 26.28 | 4,509,545 | -0.31(-1.18%) |
Dec 21, 2017 | 26.53 | 26.73 | 26.52 | 26.59 | 5,793,165 | +0.15(+0.57%) |
Dec 20, 2017 | 26.71 | 26.71 | 26.42 | 26.44 | 6,386,750 | -0.01(-0.03%) |
Dec 19, 2017 | 26.53 | 26.58 | 26.41 | 26.45 | 7,105,882 | +0.04(+0.17%) |
Dec 18, 2017 | 26.55 | 26.56 | 26.39 | 26.41 | 8,817,326 | +0.23(+0.89%) |
Dec 15, 2017 | 26.21 | 26.27 | 26.05 | 26.17 | 9,355,073 | -0.19(-0.71%) |
Dec 14, 2017 | 26.53 | 26.55 | 26.29 | 26.36 | 9,686,263 | -0.25(-0.96%) |
Dec 13, 2017 | 26.76 | 26.82 | 26.53 | 26.62 | 9,166,185 | +0.04(+0.17%) |
Dec 12, 2017 | 26.56 | 26.62 | 26.53 | 26.57 | 6,222,505 | +0.16(+0.59%) |
Dec 11, 2017 | 26.44 | 26.53 | 26.37 | 26.41 | 5,139,422 | +0.10(+0.40%) |
Dec 08, 2017 | 26.14 | 26.32 | 26.09 | 26.31 | 6,056,322 | +0.25(+0.95%) |
Dec 07, 2017 | 26.02 | 26.10 | 25.94 | 26.06 | 8,719,461 | +0.13(+0.52%) |
Dec 06, 2017 | 26.00 | 26.20 | 25.82 | 25.93 | 7,715,912 | -0.15(-0.57%) |
Dec 05, 2017 | 26.10 | 26.31 | 26.04 | 26.08 | 8,013,221 | -0.10(-0.40%) |
Dec 04, 2017 | 26.48 | 26.60 | 26.18 | 26.18 | 5,662,089 | -0.24(-0.91%) |
Dec 01, 2017 | 26.55 | 26.64 | 26.44 | 26.42 | 7,210,345 | +0.19(+0.74%) |
Nov 30, 2017 | 26.38 | 26.52 | 26.15 | 26.23 | 7,005,894 | -0.31(-1.16%) |
Nov 29, 2017 | 26.64 | 26.80 | 26.47 | 26.53 | 6,122,358 | -0.34(-1.25%) |
Nov 28, 2017 | 26.86 | 26.92 | 26.76 | 26.87 | 6,952,311 | +0.28(+1.04%) |
Nov 27, 2017 | 26.82 | 26.87 | 26.55 | 26.59 | 7,317,626 | +0.38(+1.46%) |
Nov 24, 2017 | 26.20 | 26.32 | 26.16 | 26.21 | 2,330,636 | -0.02(-0.06%) |
Nov 22, 2017 | 26.33 | 26.35 | 26.16 | 26.23 | 5,647,258 | +0.19(+0.72%) |
Nov 21, 2017 | 26.13 | 26.26 | 26.04 | 26.04 | 6,850,496 | -0.23(-0.88%) |
Nov 20, 2017 | 26.34 | 26.42 | 26.26 | 26.27 | 5,723,808 | +0.04(+0.17%) |
Nov 17, 2017 | 26.23 | 26.29 | 26.09 | 26.23 | 3,455,956 | -0.10(-0.37%) |
Nov 16, 2017 | 26.22 | 26.40 | 26.21 | 26.32 | 5,466,266 | +0.23(+0.89%) |
Nov 15, 2017 | 26.15 | 26.23 | 25.97 | 26.09 | 5,675,600 | -0.07(-0.29%) |
Nov 14, 2017 | 26.18 | 26.29 | 26.08 | 26.17 | 5,923,486 | -0.08(-0.31%) |
Nov 13, 2017 | 26.20 | 26.50 | 26.16 | 26.25 | 6,927,650 | -0.16(-0.59%) |
Nov 10, 2017 | 26.59 | 26.60 | 26.24 | 26.41 | 7,968,090 | -0.35(-1.31%) |
Nov 09, 2017 | 26.89 | 26.92 | 26.61 | 26.76 | 10,281,701 | -0.15(-0.54%) |
Nov 08, 2017 | 26.62 | 26.98 | 26.62 | 26.90 | 7,496,704 | +0.49(+1.84%) |
Nov 07, 2017 | 26.42 | 26.52 | 26.33 | 26.42 | 6,665,129 | -0.24(-0.89%) |
Nov 06, 2017 | 26.73 | 26.75 | 26.59 | 26.65 | 4,829,372 | -0.01(-0.03%) |
Nov 03, 2017 | 26.65 | 26.77 | 26.58 | 26.66 | 5,659,998 | +0.15(+0.56%) |
Nov 02, 2017 | 26.53 | 26.80 | 26.45 | 26.51 | 11,405,752 | -0.18(-0.69%) |
Nov 01, 2017 | 26.96 | 27.05 | 26.69 | 26.70 | 6,206,558 | -0.17(-0.63%) |
Oct 31, 2017 | 27.09 | 27.12 | 26.69 | 26.87 | 10,276,170 | -0.19(-0.71%) |
Oct 30, 2017 | 27.05 | 27.24 | 26.97 | 27.06 | 9,618,777 | +0.34(+1.27%) |
Oct 27, 2017 | 26.82 | 26.94 | 26.67 | 26.72 | 9,353,268 | -0.27(-1.01%) |
Oct 26, 2017 | 27.50 | 27.58 | 26.93 | 26.99 | 18,273,416 | -1.17(-4.16%) |
Oct 25, 2017 | 29.19 | 29.19 | 27.88 | 28.17 | 29,295,680 | -1.69(-5.66%) |
Oct 24, 2017 | 29.86 | 29.60 | 29.85 | 5,932,671 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.99 | 30.13 | 29.93 | 29.96 | 9,318,905 | -0.16(-0.54%) |
Oct 20, 2017 | 30.03 | 30.19 | 29.99 | 30.12 | 12,164,988 | -0.19(-0.63%) |
Oct 19, 2017 | 30.23 | 30.41 | 30.22 | 30.31 | 4,405,085 | +0.07(+0.22%) |
Oct 18, 2017 | 30.19 | 30.31 | 30.17 | 30.25 | 4,631,678 | +0.13(+0.44%) |
Oct 17, 2017 | 30.07 | 30.16 | 29.94 | 30.11 | 6,474,723 | -0.02(-0.07%) |
Oct 16, 2017 | 30.19 | 30.24 | 29.97 | 30.14 | 5,603,333 | -0.11(-0.37%) |
Oct 13, 2017 | 30.28 | 30.32 | 30.18 | 30.25 | 5,904,556 | -0.01(-0.02%) |
Oct 12, 2017 | 30.11 | 30.32 | 30.08 | 30.25 | 5,631,088 | +0.12(+0.39%) |
Oct 11, 2017 | 30.03 | 30.17 | 29.94 | 30.14 | 5,491,018 | +0.06(+0.20%) |
Oct 10, 2017 | 29.91 | 30.12 | 29.89 | 30.08 | 5,062,918 | +0.13(+0.44%) |
Oct 09, 2017 | 30.00 | 30.02 | 29.90 | 29.94 | 4,826,531 | -0.01(-0.02%) |
Oct 06, 2017 | 29.89 | 29.96 | 29.84 | 29.95 | 3,758,293 | -0.04(-0.12%) |
Oct 05, 2017 | 29.90 | 30.03 | 29.88 | 29.99 | 3,751,603 | -0.10(-0.34%) |
Oct 04, 2017 | 30.15 | 30.16 | 29.98 | 30.09 | 7,508,202 | -0.10(-0.34%) |
Oct 03, 2017 | 30.24 | 30.28 | 30.13 | 30.19 | 5,504,293 | +0.02(+0.07%) |
Oct 02, 2017 | 29.94 | 30.30 | 30.09 | 30.17 | 3,034,667 | +0.23(+0.76%) |
Sep 29, 2017 | 29.89 | 29.95 | 29.80 | 29.94 | 4,228,407 | +0.16(+0.54%) |
Sep 28, 2017 | 29.94 | 29.97 | 29.78 | 29.78 | 5,136,794 | -0.01(-0.02%) |
Sep 27, 2017 | 29.94 | 29.74 | 29.79 | 4,881,175 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.91 | 29.97 | 29.70 | 29.80 | 4,457,589 | -0.18(-0.59%) |
Sep 25, 2017 | 29.83 | 30.01 | 29.79 | 29.98 | 6,005,791 | +0.05(+0.17%) |
Sep 22, 2017 | 29.97 | 30.05 | 29.78 | 29.93 | 3,754,593 | +0.18(+0.62%) |
Sep 21, 2017 | 29.64 | 29.86 | 29.63 | 29.74 | 6,831,851 | +0.11(+0.37%) |
Sep 20, 2017 | 29.46 | 29.64 | 29.40 | 29.63 | 5,434,814 | +0.19(+0.65%) |
Sep 19, 2017 | 29.39 | 29.44 | 29.28 | 29.44 | 5,150,248 | -0.10(-0.32%) |
Sep 18, 2017 | 29.56 | 29.57 | 29.43 | 29.54 | 4,799,057 | -0.14(-0.47%) |
Sep 15, 2017 | 29.72 | 29.75 | 29.56 | 29.68 | 4,076,884 | -0.08(-0.27%) |
Sep 14, 2017 | 29.55 | 29.78 | 29.50 | 29.76 | 3,593,660 | +0.18(+0.62%) |
Sep 13, 2017 | 29.65 | 29.71 | 29.50 | 29.57 | 3,683,003 | -0.20(-0.67%) |
Sep 12, 2017 | 29.72 | 29.85 | 29.71 | 29.77 | 5,898,019 | +0.07(+0.25%) |
Sep 11, 2017 | 29.47 | 29.71 | 29.43 | 29.70 | 5,260,200 | +0.16(+0.55%) |
Sep 08, 2017 | 29.48 | 29.57 | 29.38 | 29.54 | 2,732,926 | -0.07(-0.25%) |
Sep 07, 2017 | 29.55 | 29.68 | 29.50 | 29.61 | 4,078,415 | +0.11(+0.37%) |
Sep 06, 2017 | 29.34 | 29.60 | 29.34 | 29.50 | 3,486,367 | +0.08(+0.28%) |
Sep 05, 2017 | 29.37 | 29.49 | 29.29 | 29.42 | 5,317,717 | -0.23(-0.77%) |
Sep 01, 2017 | 29.69 | 29.76 | 29.61 | 29.65 | 4,032,784 | -0.02(-0.07%) |
Aug 31, 2017 | 29.38 | 29.69 | 29.37 | 29.67 | 4,009,267 | +0.36(+1.23%) |
Aug 30, 2017 | 29.35 | 29.39 | 29.21 | 29.31 | 4,028,731 | +0.31(+1.07%) |
Aug 29, 2017 | 28.88 | 29.05 | 28.81 | 29.00 | 3,336,470 | -0.10(-0.35%) |
Aug 28, 2017 | 29.29 | 29.31 | 28.96 | 29.10 | 3,228,569 | -0.01(-0.03%) |
Aug 25, 2017 | 29.18 | 29.26 | 29.10 | 29.11 | 2,229,170 | +0.01(+0.03%) |
Aug 24, 2017 | 29.23 | 29.29 | 29.05 | 29.10 | 4,403,189 | +0.10(+0.36%) |
Aug 23, 2017 | 29.03 | 29.07 | 28.89 | 29.00 | 3,488,626 | +0.14(+0.49%) |
Aug 22, 2017 | 28.66 | 28.89 | 28.65 | 28.86 | 2,630,570 | +0.33(+1.16%) |
Aug 21, 2017 | 28.58 | 28.63 | 28.47 | 28.53 | 2,781,939 | -0.05(-0.18%) |
Aug 18, 2017 | 28.73 | 28.75 | 28.55 | 28.58 | 3,335,780 | -0.22(-0.77%) |
Aug 17, 2017 | 29.08 | 29.15 | 28.79 | 28.80 | 3,809,096 | -0.14(-0.48%) |
Aug 16, 2017 | 28.99 | 29.04 | 28.88 | 28.94 | 2,727,225 | +0.21(+0.74%) |
Aug 15, 2017 | 28.80 | 28.87 | 28.68 | 28.73 | 3,007,169 | -0.04(-0.15%) |
Aug 14, 2017 | 28.74 | 28.82 | 28.70 | 28.77 | 2,352,117 | +0.16(+0.57%) |
Aug 11, 2017 | 28.62 | 28.81 | 28.48 | 28.61 | 3,158,188 | -0.08(-0.28%) |
Aug 10, 2017 | 29.02 | 29.05 | 28.67 | 28.69 | 4,349,793 | -0.46(-1.59%) |
Aug 09, 2017 | 29.15 | 29.20 | 28.96 | 29.15 | 4,423,293 | -0.09(-0.30%) |
Aug 08, 2017 | 29.31 | 29.37 | 29.22 | 29.24 | 3,119,869 | -0.11(-0.37%) |
Aug 07, 2017 | 29.42 | 29.47 | 29.29 | 29.35 | 3,716,241 | -0.17(-0.57%) |
Aug 04, 2017 | 29.57 | 29.64 | 29.46 | 29.52 | 3,400,015 | -0.12(-0.39%) |
Aug 03, 2017 | 29.80 | 29.80 | 29.54 | 29.64 | 3,979,929 | -0.04(-0.15%) |
Aug 02, 2017 | 29.64 | 29.74 | 29.54 | 29.68 | 2,492,695 | +0.10(+0.34%) |
Aug 01, 2017 | 29.74 | 29.79 | 29.56 | 29.58 | 3,356,567 | +0.07(+0.22%) |
Jul 31, 2017 | 29.71 | 29.76 | 29.47 | 29.51 | 7,313,934 | -0.30(-1.00%) |
Jul 28, 2017 | 29.34 | 29.84 | 29.34 | 29.81 | 8,558,322 | +0.13(+0.44%) |
Jul 27, 2017 | 29.65 | 29.71 | 29.50 | 29.68 | 5,043,114 | -0.07(-0.24%) |
Jul 26, 2017 | 30.16 | 30.21 | 29.71 | 29.75 | 6,387,796 | -0.81(-2.65%) |
Jul 25, 2017 | 30.70 | 30.73 | 30.45 | 30.56 | 4,638,603 | -0.20(-0.66%) |
Jul 24, 2017 | 30.64 | 30.81 | 30.61 | 30.76 | 4,106,154 | -0.31(-0.98%) |
Jul 21, 2017 | 31.16 | 31.19 | 30.86 | 31.07 | 3,130,607 | -0.08(-0.26%) |
Jul 20, 2017 | 31.08 | 31.27 | 31.08 | 31.15 | 4,063,491 | +0.25(+0.83%) |
Jul 19, 2017 | 31.03 | 31.18 | 30.88 | 30.90 | 2,431,853 | -0.01(-0.02%) |
Jul 18, 2017 | 30.79 | 30.91 | 30.71 | 30.90 | 2,581,747 | +0.12(+0.40%) |
Jul 17, 2017 | 31.08 | 31.12 | 30.67 | 30.78 | 3,190,822 | -0.36(-1.15%) |
Jul 14, 2017 | 31.09 | 31.23 | 31.03 | 31.14 | 2,761,596 | +0.18(+0.59%) |
Jul 13, 2017 | 30.99 | 31.08 | 30.79 | 30.95 | 2,897,004 | -0.01(-0.05%) |
Jul 12, 2017 | 31.01 | 31.14 | 30.96 | 30.97 | 2,548,527 | +0.37(+1.21%) |
Jul 11, 2017 | 30.59 | 30.70 | 30.44 | 30.60 | 2,537,179 | -0.15(-0.47%) |
Jul 10, 2017 | 30.70 | 30.84 | 30.67 | 30.74 | 2,312,492 | -0.04(-0.12%) |
Jul 07, 2017 | 30.76 | 30.83 | 30.66 | 30.78 | 2,037,462 | +0.00(+0.00%) |
Jul 06, 2017 | 30.71 | 30.83 | 30.55 | 30.78 | 3,818,971 | -0.29(-0.94%) |
Jul 05, 2017 | 30.84 | 31.08 | 30.79 | 31.07 | 4,453,907 | -0.08(-0.26%) |
Jul 03, 2017 | 31.08 | 31.19 | 31.04 | 31.15 | 1,950,000 | -0.25(-0.81%) |
Jun 30, 2017 | 31.43 | 31.53 | 31.27 | 31.41 | 2,283,765 | -0.10(-0.32%) |
Jun 29, 2017 | 31.72 | 31.72 | 31.33 | 31.51 | 4,190,197 | -0.32(-1.01%) |
Jun 28, 2017 | 32.02 | 32.06 | 31.75 | 31.83 | 2,848,807 | -0.15(-0.48%) |
Jun 27, 2017 | 32.08 | 32.12 | 31.95 | 31.98 | 2,735,382 | -0.12(-0.36%) |
Jun 26, 2017 | 32.22 | 32.36 | 32.08 | 32.10 | 2,999,484 | -0.16(-0.50%) |
Jun 23, 2017 | 32.21 | 32.32 | 32.12 | 32.26 | 2,720,171 | +0.09(+0.29%) |
Jun 22, 2017 | 31.97 | 32.37 | 31.96 | 32.16 | 3,819,163 | +0.39(+1.24%) |
Jun 21, 2017 | 31.51 | 31.77 | 31.48 | 31.77 | 4,318,929 | +0.17(+0.55%) |
Jun 20, 2017 | 31.83 | 31.86 | 31.53 | 31.59 | 4,806,120 | -0.29(-0.91%) |
Jun 19, 2017 | 31.86 | 31.99 | 31.84 | 31.89 | 3,345,008 | -0.03(-0.09%) |
Jun 16, 2017 | 31.81 | 31.97 | 31.69 | 31.91 | 2,636,849 | +0.28(+0.90%) |
Jun 15, 2017 | 31.50 | 31.73 | 31.43 | 31.63 | 2,914,867 | -0.14(-0.44%) |
Jun 14, 2017 | 31.72 | 31.92 | 31.71 | 31.77 | 4,465,101 | +0.23(+0.74%) |
Jun 13, 2017 | 31.58 | 31.67 | 31.51 | 31.54 | 2,944,494 | -0.05(-0.16%) |
Jun 12, 2017 | 31.69 | 31.66 | 31.42 | 31.59 | 3,527,121 | -0.10(-0.32%) |
Jun 09, 2017 | 31.61 | 31.85 | 31.58 | 31.69 | 4,358,943 | -0.20(-0.64%) |
Jun 08, 2017 | 32.00 | 32.10 | 31.81 | 31.89 | 3,546,014 | -0.14(-0.43%) |
Jun 07, 2017 | 32.08 | 32.13 | 31.85 | 32.03 | 3,450,315 | -0.03(-0.09%) |
Jun 06, 2017 | 32.19 | 32.24 | 32.02 | 32.06 | 3,674,892 | -0.11(-0.34%) |
Jun 05, 2017 | 32.18 | 32.25 | 32.02 | 32.17 | 2,256,190 | -0.15(-0.45%) |
Jun 02, 2017 | 32.29 | 32.37 | 32.18 | 32.32 | 2,597,443 | +0.06(+0.18%) |
Jun 01, 2017 | 32.18 | 32.38 | 32.15 | 32.26 | 4,101,475 | +0.04(+0.14%) |
May 31, 2017 | 32.08 | 32.44 | 32.05 | 32.21 | 7,909,250 | +0.60(+1.89%) |
May 30, 2017 | 31.48 | 31.82 | 31.44 | 31.62 | 5,752,071 | +0.54(+1.73%) |
May 26, 2017 | 31.20 | 31.25 | 31.01 | 31.08 | 6,815,191 | +0.07(+0.23%) |
May 25, 2017 | 31.00 | 31.11 | 30.87 | 31.00 | 6,365,280 | -0.28(-0.88%) |
May 24, 2017 | 31.24 | 31.36 | 31.22 | 31.28 | 2,553,161 | -0.01(-0.02%) |
May 23, 2017 | 31.40 | 31.56 | 31.24 | 31.29 | 4,558,761 | -0.25(-0.79%) |
May 22, 2017 | 31.65 | 31.75 | 31.49 | 31.54 | 4,660,506 | -0.22(-0.69%) |
May 19, 2017 | 31.52 | 31.78 | 31.51 | 31.75 | 3,768,324 | +0.26(+0.83%) |
May 18, 2017 | 31.32 | 31.55 | 31.23 | 31.49 | 5,167,298 | +0.01(+0.02%) |
May 17, 2017 | 31.80 | 31.90 | 31.48 | 31.49 | 4,093,955 | -0.14(-0.44%) |
May 16, 2017 | 31.65 | 31.81 | 31.56 | 31.62 | 4,431,822 | +0.02(+0.07%) |
May 15, 2017 | 31.39 | 31.60 | 31.37 | 31.60 | 3,669,122 | +0.09(+0.30%) |
May 12, 2017 | 31.32 | 31.63 | 31.29 | 31.51 | 6,228,533 | +0.47(+1.53%) |
May 11, 2017 | 30.76 | 31.16 | 30.76 | 31.03 | 5,829,467 | +0.24(+0.78%) |
May 10, 2017 | 30.59 | 30.81 | 30.47 | 30.79 | 5,340,234 | +0.61(+2.03%) |
May 09, 2017 | 30.22 | 30.23 | 30.06 | 30.18 | 4,474,748 | +0.17(+0.55%) |
May 08, 2017 | 30.31 | 30.31 | 29.97 | 30.02 | 3,892,277 | -0.06(-0.19%) |
May 05, 2017 | 30.07 | 30.09 | 29.99 | 30.07 | 3,144,329 | +0.02(+0.07%) |
May 04, 2017 | 29.81 | 30.06 | 29.79 | 30.05 | 3,754,287 | +0.42(+1.43%) |
May 03, 2017 | 29.60 | 29.68 | 29.54 | 29.63 | 3,052,707 | -0.19(-0.63%) |
May 02, 2017 | 29.61 | 29.82 | 29.52 | 29.81 | 4,199,491 | +0.42(+1.44%) |
May 01, 2017 | 29.50 | 29.53 | 29.38 | 29.39 | 2,151,850 | -0.05(-0.17%) |
Apr 28, 2017 | 29.27 | 29.46 | 29.25 | 29.44 | 3,211,813 | +0.09(+0.29%) |
Apr 27, 2017 | 29.17 | 29.45 | 29.12 | 29.35 | 4,778,441 | +0.07(+0.25%) |
Apr 26, 2017 | 29.60 | 29.76 | 29.27 | 29.28 | 5,809,396 | -0.58(-1.93%) |
Apr 25, 2017 | 29.83 | 30.05 | 29.73 | 29.86 | 4,847,006 | +0.26(+0.88%) |
Apr 24, 2017 | 29.61 | 29.69 | 29.53 | 29.60 | 4,342,235 | +0.24(+0.83%) |
Apr 21, 2017 | 29.27 | 29.36 | 29.22 | 29.35 | 4,494,820 | +0.05(+0.17%) |
Apr 20, 2017 | 29.43 | 29.44 | 29.30 | 29.30 | 4,806,510 | -0.09(-0.32%) |
Apr 19, 2017 | 29.58 | 29.60 | 29.38 | 29.40 | 4,858,144 | -0.32(-1.07%) |
Apr 18, 2017 | 29.84 | 29.87 | 29.53 | 29.71 | 3,441,851 | -0.40(-1.34%) |
Apr 17, 2017 | 30.07 | 30.20 | 30.04 | 30.12 | 2,206,432 | +0.02(+0.07%) |
Apr 13, 2017 | 30.05 | 30.18 | 30.02 | 30.09 | 3,729,729 | -0.04(-0.12%) |
Apr 12, 2017 | 30.09 | 30.19 | 30.03 | 30.13 | 2,095,742 | +0.06(+0.19%) |
Apr 11, 2017 | 29.92 | 30.09 | 29.83 | 30.07 | 4,467,066 | +0.35(+1.16%) |
Apr 10, 2017 | 29.86 | 29.93 | 29.70 | 29.73 | 3,258,321 | -0.12(-0.41%) |
Apr 07, 2017 | 29.81 | 29.93 | 29.68 | 29.85 | 5,098,632 | +0.04(+0.12%) |
Apr 06, 2017 | 29.86 | 29.94 | 29.76 | 29.81 | 4,657,307 | -0.37(-1.22%) |
Apr 05, 2017 | 30.26 | 30.49 | 30.17 | 30.18 | 4,623,891 | -0.08(-0.26%) |
Apr 04, 2017 | 30.09 | 30.29 | 30.07 | 30.26 | 3,935,767 | +0.01(+0.02%) |
Apr 03, 2017 | 30.21 | 30.39 | 30.07 | 30.25 | 5,073,594 | -0.09(-0.31%) |
Mar 31, 2017 | 30.42 | 30.54 | 30.34 | 30.35 | 5,477,984 | -0.23(-0.75%) |
Mar 30, 2017 | 30.76 | 30.78 | 30.50 | 30.58 | 3,639,319 | -0.18(-0.59%) |
Mar 29, 2017 | 30.35 | 30.78 | 30.34 | 30.76 | 6,810,787 | +0.23(+0.75%) |
Mar 28, 2017 | 30.67 | 30.71 | 30.50 | 30.53 | 2,656,014 | -0.20(-0.66%) |
Mar 27, 2017 | 30.60 | 30.82 | 30.57 | 30.73 | 2,858,739 | +0.27(+0.90%) |
Mar 24, 2017 | 30.40 | 30.51 | 30.37 | 30.45 | 2,791,846 | +0.00(+0.00%) |
Mar 23, 2017 | 30.39 | 30.65 | 30.36 | 30.45 | 2,470,449 | +0.02(+0.07%) |
Mar 22, 2017 | 30.42 | 30.53 | 30.34 | 30.43 | 2,877,974 | -0.03(-0.09%) |
Mar 21, 2017 | 30.55 | 30.63 | 30.43 | 30.46 | 3,962,232 | +0.00(+0.00%) |
Mar 20, 2017 | 30.40 | 30.56 | 30.40 | 30.46 | 4,723,503 | +0.04(+0.12%) |
Mar 17, 2017 | 30.47 | 30.54 | 30.39 | 30.43 | 3,315,457 | +0.01(+0.02%) |
Mar 16, 2017 | 30.47 | 30.51 | 30.31 | 30.42 | 3,850,467 | +0.19(+0.62%) |
Mar 15, 2017 | 29.97 | 30.25 | 29.96 | 30.23 | 4,342,699 | +0.19(+0.65%) |
Mar 14, 2017 | 29.88 | 30.08 | 29.88 | 30.04 | 3,390,619 | +0.06(+0.19%) |
Mar 13, 2017 | 29.90 | 30.03 | 29.86 | 29.98 | 3,019,237 | +0.20(+0.68%) |
Mar 10, 2017 | 29.76 | 29.84 | 29.72 | 29.78 | 3,645,093 | -0.06(-0.19%) |
Mar 09, 2017 | 29.61 | 29.86 | 29.61 | 29.84 | 3,155,561 | +0.23(+0.78%) |
Mar 08, 2017 | 29.58 | 29.77 | 29.56 | 29.61 | 4,655,801 | -0.22(-0.75%) |
Mar 07, 2017 | 29.62 | 29.92 | 29.60 | 29.83 | 4,310,267 | -0.27(-0.91%) |
Mar 06, 2017 | 30.07 | 30.20 | 30.05 | 30.10 | 3,348,401 | -0.12(-0.40%) |
Mar 03, 2017 | 30.05 | 30.25 | 30.03 | 30.22 | 4,072,803 | +0.24(+0.79%) |
Mar 02, 2017 | 29.85 | 30.11 | 29.79 | 29.99 | 3,447,362 | +0.20(+0.68%) |
Mar 01, 2017 | 29.81 | 29.97 | 29.66 | 29.79 | 4,047,060 | -0.07(-0.24%) |
Feb 28, 2017 | 29.85 | 30.02 | 29.81 | 29.86 | 3,822,131 | -0.06(-0.22%) |
Feb 27, 2017 | 29.68 | 29.99 | 29.66 | 29.92 | 3,834,839 | +0.01(+0.02%) |
Feb 24, 2017 | 29.69 | 29.91 | 29.64 | 29.91 | 4,441,995 | +0.05(+0.17%) |
Feb 23, 2017 | 29.70 | 29.95 | 29.63 | 29.86 | 3,967,083 | +0.33(+1.12%) |
Feb 22, 2017 | 29.49 | 29.68 | 29.47 | 29.53 | 5,258,230 | -0.02(-0.07%) |
Feb 21, 2017 | 29.41 | 29.64 | 29.33 | 29.55 | 8,407,606 | +0.21(+0.70%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.18 | 29.23 | 29.01 | 29.05 | 6,217,221 | +0.25(+0.86%) |
Feb 15, 2017 | 28.38 | 28.81 | 28.35 | 28.80 | 5,753,627 | +0.33(+1.15%) |
Feb 14, 2017 | 28.31 | 28.48 | 28.25 | 28.48 | 6,373,186 | +0.09(+0.30%) |
Feb 13, 2017 | 28.54 | 28.61 | 28.34 | 28.39 | 9,316,541 | -0.21(-0.72%) |
Feb 10, 2017 | 28.38 | 28.72 | 28.33 | 28.60 | 5,191,806 | +0.18(+0.65%) |
Feb 09, 2017 | 28.22 | 28.62 | 28.40 | 28.41 | 5,536,684 | +0.19(+0.68%) |
Feb 08, 2017 | 27.90 | 28.30 | 27.86 | 28.22 | 5,470,213 | +0.21(+0.73%) |
Feb 07, 2017 | 27.98 | 28.15 | 27.96 | 28.01 | 5,746,373 | -0.07(-0.25%) |
Feb 06, 2017 | 27.85 | 28.10 | 27.83 | 28.08 | 3,591,795 | +0.17(+0.61%) |
Feb 03, 2017 | 27.89 | 27.98 | 27.86 | 27.91 | 3,828,318 | +0.01(+0.05%) |
Feb 02, 2017 | 27.87 | 27.99 | 27.78 | 27.90 | 3,892,253 | -0.11(-0.41%) |
Feb 01, 2017 | 28.10 | 28.11 | 27.79 | 28.01 | 5,036,145 | +0.11(+0.38%) |
Jan 31, 2017 | 27.53 | 27.94 | 27.52 | 27.91 | 4,916,010 | +0.22(+0.79%) |
Jan 30, 2017 | 27.52 | 27.69 | 27.46 | 27.69 | 5,212,354 | +0.19(+0.70%) |
Jan 27, 2017 | 27.52 | 27.59 | 27.42 | 27.50 | 3,868,776 | -0.06(-0.23%) |
Jan 26, 2017 | 27.64 | 27.66 | 27.51 | 27.56 | 4,579,552 | -0.04(-0.15%) |
Jan 25, 2017 | 27.76 | 27.76 | 27.53 | 27.60 | 6,882,120 | +0.11(+0.39%) |
Jan 24, 2017 | 27.50 | 27.54 | 27.34 | 27.50 | 4,171,933 | -0.13(-0.49%) |
Jan 23, 2017 | 27.52 | 27.67 | 27.37 | 27.63 | 4,925,354 | +0.14(+0.52%) |
Jan 20, 2017 | 27.45 | 27.51 | 27.37 | 27.49 | 3,169,325 | -0.02(-0.08%) |
Jan 19, 2017 | 27.69 | 27.74 | 27.45 | 27.51 | 5,454,853 | -0.10(-0.36%) |
Jan 18, 2017 | 27.64 | 27.74 | 27.55 | 27.61 | 4,242,800 | -0.29(-1.04%) |
Jan 17, 2017 | 27.86 | 27.95 | 27.64 | 27.90 | 5,632,683 | +0.06(+0.20%) |
Jan 13, 2017 | 27.84 | 27.84 | 27.84 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.64 | 27.79 | 27.55 | 27.69 | 5,973,185 | -0.03(-0.10%) |
Jan 11, 2017 | 27.88 | 27.94 | 27.52 | 27.72 | 7,588,160 | -0.21(-0.74%) |
Jan 10, 2017 | 27.96 | 28.02 | 27.90 | 27.93 | 4,344,838 | -0.06(-0.23%) |
Jan 09, 2017 | 27.85 | 28.11 | 27.83 | 27.99 | 5,410,305 | +0.04(+0.13%) |
Jan 06, 2017 | 27.94 | 28.04 | 27.93 | 27.96 | 4,072,618 | -0.25(-0.88%) |
Jan 05, 2017 | 27.83 | 28.25 | 27.81 | 28.21 | 4,252,738 | +0.45(+1.64%) |
Jan 04, 2017 | 27.62 | 27.81 | 27.57 | 27.75 | 4,208,445 | +0.18(+0.64%) |